Date Open High Low Close Volume

### 447 454.6 434.25 440.7 9067298

### 443.8 456 438.6 441.7 10126393
### 439.9 458.45 437.25 455.75 7967084
### 455.5 469 453 466.45 8987658
### 467 471.9 458.05 469.4 10194204
### 471 475.5 457 459.15 9801056
### 464.9 464.9 443.4 450.9 13253937
### 453.9 461.65 444.7 459.1 12632972
### 460 481.6 458 474.25 12662824
6/1/2020 483.5 483.7 458.3 465.4 18563612
6/2/2020 470 481 468.15 473.1 10978049
6/3/2020 474.95 481.6 473 476.15 7767457
6/4/2020 473 498 472.1 494.85 19100026
6/5/2020 501 511 492.2 494.25 22798341
6/8/2020 498.75 498.75 485.05 489 9176155
6/9/2020 492 512.7 492 500.75 25883378
### 502.5 507 493.55 499.15 10636465
### 490 493.8 469.1 473.65 18547382
### 455 481.9 455 480.1 11498488
### 481 489.4 472.7 485.8 10727187
### 489.4 493.5 476.5 483.4 11247556
### 484.15 489.75 479.1 485.65 8222223
### 485.65 488.5 483 484.25 4077225
### 486.8 491.95 485.2 488.1 8114839
### 492.2 501.2 486 493.2 9203804
### 493.2 503 489.5 500.45 10732649
### 502 503.4 481 484.4 8567595
### 480.3 492.5 477 487.65 6954147
### 490.25 491 472.2 479.95 7489306
### 475.5 487.35 475 482 5727377
### 483.4 483.95 469.8 472.95 8339357
7/1/2020 473.5 475.8 466.15 468.15 5983810
7/2/2020 468 474.95 467.95 473 3731827
7/3/2020 477 479.35 472 476.85 4666364
7/6/2020 478 481.25 471.4 480.2 5995257
7/7/2020 480 486 476.15 479.25 6793452
7/8/2020 482.55 488 479.95 482.5 6279449
7/9/2020 484.55 487.2 480.35 481.95 3184268
### 484.65 498.9 483.05 493.9 14898919
### 495 501.7 492.3 499.7 7504299
### 500 503.9 490.1 492.1 6996801
### 494.2 499.4 492.2 495.1 4710170
### 496 505.95 490.6 499.7 11263548
### 499.6 509.55 497.35 503.6 9592466
 ### 501.9 501.9 481.6 483.8 16111398
### 488 488.2 475 477.25 8470749
### 479.65 488 471.6 474.3 9848007
### 477.95 481.85 474.05 476 5416291
### 490 497.8 481.25 485.6 19812185
### 484.85 487.6 469 475.5 6112617
### 475.5 483.75 473.25 482.6 5917155
### 485.7 496.3 484.15 493 8531803
### 493.2 513.2 487.3 509.95 17534819
### 514.25 541 507.5 531.7 41253676
8/3/2020 534.1 540.2 516.8 519.4 25348229
8/4/2020 522 532.4 517.25 528.95 11950138
8/5/2020 537.9 538 527.05 528.85 10928555
8/6/2020 533.9 541.45 526.15 532.25 10919796
8/7/2020 532.3 535.45 522.6 525.95 7275403
### 526 550.8 526 543.85 16271180
### 548 549.6 535.1 541.05 7774058
### 540.75 540.75 529.75 532.15 7405695
### 532.15 535.95 519.05 520.8 8729438
### 523.5 536 522 531.35 11787355
### 536.1 537.5 527 528.35 6657699
### 531.7 533.9 524.15 526 5555588
### 530 532.9 524.35 525.4 5414452
### 524.5 529.9 521.05 522.3 4886692
### 526.55 538.7 524.3 532.35 9833484
### 538.65 538.65 528.05 533.45 5675533
Date Open High Low Close Volume
### 1224 1229 1176.1 1203.55 10371175
### 1195 1270 1175 1266.15 15178186
### 1266.15 1275.95 1247.95 1258.25 8837990
1/1/2018 1261 1328.95 1242.85 1314.9 13246476
1/8/2018 1316.5 1345.95 1309.75 1329.15 9371915
### 1334.85 1385 1320.25 1371.45 15345588
### 1289.2 1427.05 1289.2 1416.5 16133308
### 1418 1470 1405.2 1415.45 19357363
2/5/2018 1380 1400 1294.25 1329.25 14180063
### 1334.55 1372.5 1320.45 1328.4 7140164
### 1328 1330.95 1276 1301.7 13128541
### 1306 1355.8 1306 1315.2 8850379
3/5/2018 1312.7 1318.9 1259.25 1290.5 11938190
### 1300 1322.95 1260.4 1269.3 12227473
### 1280 1321.4 1261.5 1267.9 14233963
### 1268 1325 1268 1310.9 7690670
4/2/2018 1313 1339.5 1290.2 1316.55 6962228
4/9/2018 1318 1364.35 1317.85 1354.85 7848108
### 1347.9 1388.1 1346.15 1365.05 7143301
### 1370 1383 1330.1 1377.75 10163098
### 1381.3 1423.75 1362 1368.7 7839091
5/7/2018 1374 1393.9 1355.15 1387.4 6420420
### 1381.55 1403 1312 1315.55 8484609
### 1311 1350 1311 1342 8452873
### 1346 1424.95 1344.1 1372.4 16393412
6/4/2018 1375.95 1385 1326.6 1343.95 9590540
### 1343 1368.45 1323.25 1329.9 8511392
### 1331.25 1337.4 1283.5 1299.85 10292352
### 1301 1303.75 1206 1275.1 12959138
7/2/2018 1277.9 1278.25 1242.9 1266.3 11842741
7/9/2018 1271.8 1319 1263.2 1298.4 10408592
### 1300 1308 1253 1270.35 8454184
### 1270.5 1346.9 1262.2 1311.45 16830477
### 1312.5 1316.5 1280 1290 10013659
8/6/2018 1294 1308.8 1262 1264.65 6429985
### 1264.5 1278.8 1226 1240.15 7816478
### 1300 1363.9 1282 1342.9 26039667
### 1355 1374 1344 1369.55 11759022
9/3/2018 1375 1390 1338.8 1347.5 9172936
### 1347.75 1367.2 1320.5 1358.85 5627084
### 1351.55 1353.8 1309.55 1329.7 5590441
### 1333.3 1338.8 1250.15 1272.1 16104742
### 1274 1292.9 1215.85 1227.4 20862865
### 1230 1265.9 1203.1 1235.25 17368446
 ### 1230 1238 1186 1206.05 9035402
### 1214 1222.3 1182.5 1197.45 9211687
### 1201 1384 1198.25 1358.2 18785051
### 1358.3 1379 1343.55 1368.6 4577124
### 1372.9 1414 1358.2 1399.05 10230980
### 1400 1423.1 1393.25 1410.15 6865765
### 1410.2 1438.15 1399 1432.5 10812938
### 1435.05 1439.95 1372.05 1399.9 6520433
### 1374.7 1429 1343.65 1411.4 9764416
### 1395.4 1459.7 1395.05 1420 10010663
### 1427.6 1448 1384.3 1439.4 6893790
### 1445 1450 1373.55 1388.05 9335451
1/7/2019 1397 1408.6 1361.05 1369.6 8254633
### 1367.2 1367.2 1313 1317.9 12360902
### 1279 1337.25 1273.45 1285.45 17971476
### 1295.45 1337.9 1268.2 1324.6 22443089
2/4/2019 1326.85 1326.85 1255.55 1261.75 10341037
### 1259 1264.9 1201.1 1243.1 17675705
### 1245 1291.5 1240 1280.35 11791334
### 1280.35 1311.95 1253 1308.55 24000687
3/4/2019 1308.55 1363 1277.05 1339.4 17800652
### 1343.55 1410.8 1340 1396.5 19097007
### 1397 1415 1346.5 1394.7 14164243
### 1387 1405 1363.15 1385.3 12347930
4/1/2019 1390.1 1426.95 1365.7 1373.8 12964200
4/8/2019 1379.7 1387.95 1358.3 1360.9 11099804
### 1365 1390.9 1354 1360.7 7745566
### 1362 1380.55 1336.6 1358.2 11524501
### 1358.2 1376.5 1340 1363.6 5130831
5/6/2019 1353.3 1374.35 1337.6 1355.5 9643716
### 1345 1371.5 1285.3 1361.9 13445444
### 1400 1562.4 1400 1544.15 28588832
### 1543.7 1607 1532.1 1557.55 21409499
6/3/2019 1563.7 1585 1495.5 1513.85 12311909
### 1525 1542 1503.7 1526.3 8531818
### 1530 1569.95 1495.25 1539.75 12799874
### 1545.5 1573.9 1521.1 1553.2 13881022
7/1/2019 1563.45 1591.65 1545.55 1558.35 11306140
7/8/2019 1549.9 1551.25 1461.55 1466.85 17502224
### 1471 1473.95 1402.1 1411.55 15373007
### 1409.6 1420.2 1363.1 1392.15 19295694
### 1393.45 1398 1339 1370.25 12948016
8/5/2019 1355 1399.4 1325 1364.6 13895276
### 1364.6 1370 1307 1335.25 8588770
### 1339 1360.95 1274 1286.5 16048511
 ### 1310 1379.95 1276.55 1328.25 17599566
9/2/2019 1328.25 1338 1290 1328.65 10857336
9/9/2019 1330 1383.8 1323.05 1363.45 10075356
### 1354 1416.45 1289.1 1411.5 17912151
### 1452 1551 1446.65 1472.65 24389788
### 1473 1496.45 1420.1 1424.9 10773136
### 1420 1450 1381.05 1427.7 7662229
### 1435 1457 1416.25 1447.8 12285278
### 1447.8 1467.8 1418.6 1434.4 11327227
### 1425 1491.95 1425 1449.4 11571054
### 1457.8 1468 1420 1423 10512734
### 1419.2 1430.75 1366.2 1377.65 11436848
### 1388 1417.9 1361.25 1378.65 17125965
### 1378.5 1389 1314.15 1330.55 22734294
### 1330.55 1342.9 1282.15 1290.8 26289936
### 1294 1308 1255 1305.3 16667502
### 1314.45 1327.9 1300 1311.55 15884500
### 1307.9 1322 1277 1299.6 11382195
### 1301.9 1348 1291.15 1335.05 14635320
1/6/2020 1331 1339.5 1283.35 1324.6 13300943
### 1329 1339.4 1302 1304.2 10714393
### 1313.95 1367.85 1292 1359.2 22247192
### 1340 1383.7 1280 1287.4 23524851
2/3/2020 1290 1325 1272 1299 19000028
### 1300 1304.95 1273.1 1295.15 11135139
### 1297 1299 1266.45 1280.6 9358036
### 1271.9 1271.9 1162 1187.55 22558420
3/2/2020 1205 1212.35 1130.85 1158.9 16028891
3/9/2020 1135.8 1135.8 890 1051.45 30984461
### 1014.25 1042 831.3 864.7 30360245
### 809 890 661 837.05 46143387
### 801 823 762.8 774.65 20892519
4/6/2020 774.65 834.35 774.65 812.8 18330385
### 812.8 940 807.95 932.9 32706348
### 940.8 943 834.15 851.2 30453091
### 861.95 916.8 852.1 897.55 19167303
5/4/2020 880 880 810 815.95 21980176
### 821.2 885 804 864.4 26965230
### 869.9 870 791.7 815.7 27003732
### 815.7 937.5 815.7 932.25 31142131
6/1/2020 944.65 974.15 913.05 955.25 31021140
6/8/2020 979.5 995 890 926.4 29166747
### 921.8 929.45 874 898.2 25604667
### 905 989.9 896 962.2 47467182
### 950 956.1 917 944.25 25129066
7/6/2020 953.1 964.4 930.55 932.15 21494455
### 940 944.8 898.45 925.55 15872275
### 929 942.3 898.05 904.4 27904285
### 908 940.85 896.3 913.45 20962978
8/3/2020 913 934.5 903.55 915.65 15100368
### 925 1017 925 982.8 43221593
### 1002 1024.95 981 995.75 18802407
### 1010 1010 992 994.15 2804629